Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 740.57 741.36 722.17 722.17 986,023 -12.46(-1.70%)
Mar 30, 2022 733.87 740.03 730.71 734.63 837,879 +3.89(+0.53%)
Mar 29, 2022 723.69 734.06 720.27 730.74 841,342 +22.08(+3.12%)
Mar 28, 2022 703.58 710.97 699.32 708.66 475,063 +8.35(+1.19%)
Mar 25, 2022 699.29 703.07 694.90 700.31 444,349 +2.61(+0.37%)
Mar 24, 2022 699.36 702.54 693.96 697.70 489,917 +1.72(+0.25%)
Mar 23, 2022 705.79 705.79 689.56 695.98 805,571 -9.84(-1.39%)
Mar 22, 2022 699.55 707.95 696.86 705.82 600,078 +12.32(+1.78%)
Mar 21, 2022 699.21 703.09 687.92 693.49 623,521 -4.50(-0.64%)
Mar 18, 2022 701.64 701.64 689.29 697.99 1,298,624 -2.21(-0.32%)
Mar 17, 2022 681.42 702.18 681.42 700.20 576,563 +9.28(+1.34%)
Mar 16, 2022 683.03 691.73 672.38 690.92 1,229,878 +22.15(+3.31%)
Mar 15, 2022 663.96 675.70 661.86 668.77 676,732 +9.58(+1.45%)
Mar 14, 2022 657.64 671.34 656.19 659.19 802,842 +9.91(+1.53%)
Mar 11, 2022 661.87 666.23 648.48 649.27 862,051 -9.60(-1.46%)
Mar 10, 2022 644.08 667.02 643.93 658.88 1,066,422 +3.73(+0.57%)
Mar 09, 2022 649.19 663.77 642.62 655.14 1,515,478 +28.71(+4.58%)
Mar 08, 2022 637.90 641.02 623.86 626.43 1,248,963 -13.42(-2.10%)
Mar 07, 2022 657.74 663.18 637.75 639.85 1,221,543 -18.45(-2.80%)
Mar 04, 2022 682.31 685.54 657.28 658.30 2,286,961 -34.25(-4.95%)
Mar 03, 2022 701.24 706.43 684.91 692.55 739,141 -0.31(-0.04%)
Mar 02, 2022 675.92 700.14 674.06 692.86 1,010,081 +21.81(+3.25%)
Mar 01, 2022 695.03 696.31 668.11 671.05 919,313 -27.30(-3.91%)
Feb 28, 2022 694.77 701.96 690.40 698.35 846,749 -6.55(-0.93%)
Feb 25, 2022 690.99 705.00 689.17 704.90 720,669 +17.91(+2.61%)
Feb 24, 2022 666.80 689.69 662.19 686.99 1,250,496 -0.66(-0.10%)
Feb 23, 2022 705.02 711.08 686.41 687.65 867,141 -12.19(-1.74%)
Feb 22, 2022 704.09 711.97 691.65 699.84 735,129 -9.89(-1.39%)
Feb 18, 2022 709.74 0 -6.08(-0.85%)
Feb 17, 2022 726.44 730.00 714.35 715.82 530,088 -19.64(-2.67%)
Feb 16, 2022 729.59 739.52 729.01 735.46 668,045 +2.09(+0.29%)
Feb 15, 2022 728.68 736.23 727.03 733.37 586,308 +19.60(+2.75%)
Feb 14, 2022 718.17 726.49 706.86 713.76 1,013,401 -11.43(-1.58%)
Feb 11, 2022 735.23 736.93 721.23 725.20 1,354,797 -5.35(-0.73%)
Feb 10, 2022 754.53 760.46 723.06 730.55 2,217,672 -32.68(-4.28%)
Feb 09, 2022 769.10 774.37 763.20 763.23 1,275,871 +5.27(+0.69%)
Feb 08, 2022 766.03 767.81 752.22 757.96 1,034,977 -8.95(-1.17%)
Feb 07, 2022 760.41 774.27 754.54 766.91 605,768 +6.66(+0.88%)
Feb 04, 2022 752.90 767.40 748.49 760.24 711,043 +3.80(+0.50%)
Feb 03, 2022 766.51 753.36 756.44 620,596 -15.72(-2.04%)
Feb 02, 2022 779.24 779.33 765.60 772.16 1,097,627 -3.23(-0.42%)
Feb 01, 2022 777.23 780.43 770.34 775.39 673,111 +2.83(+0.37%)
Jan 31, 2022 755.92 773.25 772.56 651,102 +13.89(+1.83%)
Jan 28, 2022 736.71 758.75 725.35 758.67 642,715 +18.95(+2.56%)
Jan 27, 2022 758.22 764.70 735.72 739.72 742,017 -7.05(-0.94%)
Jan 26, 2022 761.35 769.77 737.49 746.77 1,004,150 -2.89(-0.39%)
Jan 25, 2022 726.63 755.01 717.11 749.66 1,299,607 +11.01(+1.49%)
Jan 24, 2022 731.84 740.14 708.52 738.65 1,798,778 -13.24(-1.76%)
Jan 21, 2022 775.34 775.34 749.89 751.89 1,329,636 -24.06(-3.10%)
Jan 20, 2022 777.46 794.84 773.31 775.95 1,007,507 +0.98(+0.13%)
Jan 19, 2022 788.58 788.58 774.49 774.96 846,923 -6.10(-0.78%)
Jan 18, 2022 783.88 788.53 773.74 781.07 1,084,817 -15.58(-1.96%)
Jan 14, 2022 796.65 0 -17.82(-2.19%)
Jan 13, 2022 836.20 836.60 811.26 814.47 845,318 -16.46(-1.98%)
Jan 12, 2022 840.73 844.88 826.93 830.92 694,903 -2.89(-0.35%)
Jan 11, 2022 818.38 834.49 809.01 833.82 794,579 +13.94(+1.70%)
Jan 10, 2022 834.29 835.39 810.02 819.88 839,881 -17.77(-2.12%)
Jan 07, 2022 840.46 841.74 829.88 837.65 685,268 -3.02(-0.36%)
Jan 06, 2022 838.67 843.19 829.91 840.67 678,487 +3.49(+0.42%)
Jan 05, 2022 861.94 868.84 836.29 837.18 610,712 -23.89(-2.77%)
Jan 04, 2022 861.54 870.70 860.44 861.07 528,094 +5.15(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.